^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1570.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190621C015700002019-06-19 12:55PM EDT2019-06-212.602.402.75-0.80-23.53%1341,53417.52%
RUTW190628C015700002019-06-19 12:01PM EDT2019-06-289.488.509.00+0.45+4.98%3639317.00%
RUTW190705C015700002019-06-19 10:46AM EDT2019-07-0514.1013.1013.70-0.31-2.15%3527716.86%
RUTW190712C015700002019-06-19 12:35PM EDT2019-07-1216.5016.7017.30-2.06-11.10%336416.58%
RUT190719C015700002019-06-19 11:16AM EDT2019-07-1920.9319.6020.20-0.03-0.14%41,88416.26%
RUTW190726C015700002019-06-19 12:32PM EDT2019-07-2623.3523.2023.70-4.84-17.17%52816.49%
RUTW190731C015700002019-06-19 10:46AM EDT2019-07-3126.2525.1025.70-2.95-10.10%43516.47%
RUT190816C015700002019-06-19 12:35PM EDT2019-08-1631.2431.5032.10-2.44-7.24%2549016.68%
RUTW190830C015700002019-06-17 3:23PM EDT2019-08-3031.4436.9037.800.00-12417.08%
RUT190920C015700002019-06-18 11:50AM EDT2019-09-2044.9043.5044.300.00-32117.14%
RUTW190930C015700002019-05-23 2:34PM EDT2019-09-3032.4046.1046.900.00-173517.09%
RUT191220C015700002019-05-23 11:29AM EDT2019-12-2055.0067.5068.900.00-30041317.82%
RUTW191231C015700002019-06-10 12:04AM EDT2019-12-31104.4369.4070.800.00-101017.73%
RUT200117C015700002019-05-29 1:42PM EDT2020-01-1752.4773.8075.400.00-12817.99%
RUT200320C015700002019-06-17 12:01AM EDT2020-03-2075.3086.3088.000.00--818.14%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190621P015700002019-06-19 11:31AM EDT2019-06-2119.6622.3023.90-3.32-14.45%561,45218.10%
RUTW190628P015700002019-06-19 12:38PM EDT2019-06-2830.7629.6030.30+6.89+28.86%1028517.42%
RUTW190705P015700002019-06-19 12:38PM EDT2019-07-0535.1133.6035.10+3.16+9.89%113617.25%
RUT190719P015700002019-06-19 12:26PM EDT2019-07-1938.9438.8040.30+0.05+0.13%3425515.80%
RUTW190726P015700002019-06-17 9:40AM EDT2019-07-2639.1442.4043.000.00-51015.67%
RUTW190731P015700002019-06-19 9:39AM EDT2019-07-3144.6244.1045.00+2.06+4.84%17615.70%
RUT190816P015700002019-06-19 10:23AM EDT2019-08-1650.5449.5051.10+1.52+3.10%212615.91%
RUTW190830P015700002019-06-07 11:09AM EDT2019-08-3055.3054.6055.900.00-11016.06%
RUT190920P015700002019-06-04 2:51PM EDT2019-09-2093.2560.0061.600.00-6410115.99%
RUTW190930P015700002019-06-07 11:09AM EDT2019-09-3068.1063.3064.200.00-63316.00%
RUTW191031P015700002019-06-07 10:54AM EDT2019-10-3172.0071.0072.200.00--316.18%
RUT191220P015700002019-06-07 10:55AM EDT2019-12-2084.3082.0083.400.00-1121016.38%
RUT200117P015700002019-06-18 11:31AM EDT2020-01-1784.8586.7088.400.00-202516.33%
RUT200320P015700002019-06-07 10:55AM EDT2020-03-2092.8098.8099.800.00--416.47%